Skip to main content

iShares Trust S&P Semiconductor Index Fund (NQ: SOXX )

225.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 326.33 327.24 320.48 322.13 808,914 -7.17(-2.18%)
Oct 28, 2022 317.46 329.79 316.64 329.30 1,416,436 +12.42(+3.92%)
Oct 27, 2022 324.71 327.76 316.46 316.88 1,212,572 -5.72(-1.77%)
Oct 26, 2022 319.08 330.26 317.51 322.60 1,625,664 -3.21(-0.98%)
Oct 25, 2022 319.88 328.00 319.37 325.81 936,053 +7.27(+2.28%)
Oct 24, 2022 318.23 319.92 311.10 318.54 1,277,886 +1.37(+0.43%)
Oct 21, 2022 305.00 317.95 303.67 317.17 1,251,027 +11.37(+3.72%)
Oct 20, 2022 305.59 315.13 304.06 305.80 1,204,610 +1.88(+0.62%)
Oct 19, 2022 299.83 306.80 298.90 303.92 1,027,349 +1.93(+0.64%)
Oct 18, 2022 310.36 312.39 296.65 301.98 1,199,770 +1.04(+0.34%)
Oct 17, 2022 302.54 305.09 298.57 300.94 1,270,446 +6.25(+2.12%)
Oct 14, 2022 311.82 311.82 293.74 294.70 1,315,044 -12.82(-4.17%)
Oct 13, 2022 287.22 313.18 283.98 307.52 1,659,257 +8.60(+2.88%)
Oct 12, 2022 301.45 303.05 297.95 298.91 1,049,858 -2.93(-0.97%)
Oct 11, 2022 305.04 307.87 297.60 301.84 1,624,095 -8.73(-2.81%)
Oct 10, 2022 320.25 320.64 306.12 310.57 1,575,827 -10.93(-3.40%)
Oct 07, 2022 331.84 332.77 319.58 321.51 1,340,883 -20.52(-6.00%)
Oct 06, 2022 343.05 349.36 340.76 342.03 962,756 -1.37(-0.40%)
Oct 05, 2022 334.98 346.88 332.00 343.40 846,437 +2.78(+0.82%)
Oct 04, 2022 335.83 341.02 334.98 340.62 1,074,660 +15.26(+4.69%)
Oct 03, 2022 318.06 329.00 315.78 325.36 1,265,900 +10.87(+3.46%)
Sep 30, 2022 315.83 323.98 314.00 314.48 919,957 -5.49(-1.71%)
Sep 29, 2022 324.20 324.81 314.86 319.97 1,013,730 -10.27(-3.11%)
Sep 28, 2022 322.93 331.53 321.59 330.24 1,366,549 +4.62(+1.42%)
Sep 27, 2022 328.48 330.89 320.94 325.62 1,005,939 +3.00(+0.93%)
Sep 26, 2022 326.39 331.41 322.04 322.62 972,902 -4.91(-1.50%)
Sep 23, 2022 328.05 328.94 321.60 327.53 1,318,538 -4.44(-1.34%)
Sep 22, 2022 339.31 340.74 330.02 331.98 996,883 -9.28(-2.72%)
Sep 21, 2022 345.38 356.57 341.26 341.26 1,200,723 -3.48(-1.01%)
Sep 20, 2022 346.00 347.69 342.01 344.75 892,548 -4.64(-1.33%)
Sep 19, 2022 343.13 351.23 342.97 349.39 729,184 +1.83(+0.53%)
Sep 16, 2022 341.69 347.94 339.09 347.56 1,152,215 +2.07(+0.60%)
Sep 15, 2022 348.96 353.05 343.15 345.49 825,284 -5.83(-1.66%)
Sep 14, 2022 349.99 353.76 346.08 351.32 924,550 +3.94(+1.14%)
Sep 13, 2022 356.30 359.36 346.33 347.38 1,379,296 -23.00(-6.21%)
Sep 12, 2022 370.17 372.21 365.93 370.38 886,879 +1.80(+0.49%)
Sep 09, 2022 364.69 370.48 364.69 368.58 701,952 +8.64(+2.40%)
Sep 08, 2022 350.55 361.29 348.38 359.95 958,600 +5.97(+1.69%)
Sep 07, 2022 349.50 356.97 346.86 353.98 576,737 +5.89(+1.69%)
Sep 06, 2022 352.10 354.03 345.42 348.09 914,249 -4.06(-1.15%)
Sep 02, 2022 361.55 364.07 350.62 352.16 1,304,912 -3.91(-1.10%)
Sep 01, 2022 353.54 356.11 345.03 356.06 1,541,310 -6.73(-1.86%)
Aug 31, 2022 368.25 368.26 359.62 362.79 1,008,923 -3.84(-1.05%)
Aug 30, 2022 374.94 375.09 362.13 366.63 1,090,652 -4.32(-1.16%)
Aug 29, 2022 374.57 378.91 370.33 370.95 874,186 -7.64(-2.02%)
Aug 26, 2022 400.46 401.38 378.00 378.59 963,975 -22.77(-5.67%)
Aug 25, 2022 387.54 401.83 387.33 401.36 910,167 +14.19(+3.67%)
Aug 24, 2022 385.76 388.50 382.69 387.17 424,516 +0.97(+0.25%)
Aug 23, 2022 384.56 392.09 384.12 386.20 824,562 +1.91(+0.50%)
Aug 22, 2022 391.21 391.95 382.42 384.29 986,206 -15.02(-3.76%)
Aug 19, 2022 404.74 406.79 397.26 399.31 789,439 -11.08(-2.70%)
Aug 18, 2022 402.33 413.13 400.88 410.39 576,889 +9.15(+2.28%)
Aug 17, 2022 404.87 405.07 395.63 401.24 895,357 -9.93(-2.42%)
Aug 16, 2022 413.29 415.11 406.58 411.17 531,489 -4.25(-1.02%)
Aug 15, 2022 412.04 416.58 409.22 415.42 450,169 +1.54(+0.37%)
Aug 12, 2022 404.80 415.00 403.32 413.88 696,581 +11.77(+2.93%)
Aug 11, 2022 406.05 413.99 401.23 402.12 816,699 -0.52(-0.13%)
Aug 10, 2022 396.90 403.38 391.61 402.64 1,173,490 +16.05(+4.15%)
Aug 09, 2022 395.80 396.21 381.27 386.59 1,484,044 -18.57(-4.58%)
Aug 08, 2022 405.71 410.21 398.93 405.16 1,039,879 -6.22(-1.51%)
Aug 05, 2022 407.34 414.92 405.47 411.38 1,114,046 -3.23(-0.78%)
Aug 04, 2022 410.68 415.86 409.48 414.61 651,815 +2.97(+0.72%)
Aug 03, 2022 400.45 412.44 400.19 411.63 971,587 +11.13(+2.78%)
Aug 02, 2022 396.74 406.59 395.06 400.51 721,566 -0.76(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.